TipRanks
Go Ultimate55% OFF

Monolithic Power Systems Inc Shs sponsored Brazilian Depositary Receipt Repr 0.016666 Sh (M2PR34) Historical Prices

BR:M2PR34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026107.36113.40107.36109.01109.01+1.33%5680.76
Oct 29, 2026104.80107.58104.17107.58107.58+0.41%1370.18
Oct 28, 2026108.16108.16106.86107.14107.14-1.53%1180.16
Oct 27, 2026107.09108.80107.09108.80108.80+3.50%1920.26
Oct 26, 2026104.00105.57104.00105.12105.12+10.30%7591.02
Oct 23, 202695.3095.3095.3095.3095.30-2.77%2440.33
Oct 22, 202698.6998.6997.7998.0198.01-8.67%1,3521.89
Oct 21, 2026106.99107.32106.99107.32107.32+2.40%4800.67
Oct 20, 2026103.30105.60103.30104.80104.80-1.69%5050.72
Oct 19, 2026107.05107.05105.00106.60106.60+3.65%1580.22
Oct 16, 2026103.13103.96102.41102.85102.85-4.06%5150.74
Oct 15, 2026106.43107.20106.43107.20107.20+1.41%1760.25
Oct 14, 2026104.22105.71104.22105.71105.71-4.09%500.07
Oct 13, 2026109.50110.44108.93110.22110.22-3.84%2410.34
Oct 12, 2026114.62119.74112.55114.62114.62+0.00%00.00
Oct 09, 2026119.57119.74112.55114.62114.62+1.18%9831.36
Oct 08, 2026115.92117.60113.28113.28113.28-4.84%6910.96
Oct 07, 2026119.55119.63118.50119.04119.04-2.46%1,0651.48
Oct 06, 2026123.31123.31121.68122.04122.04-1.08%1530.21
Oct 05, 2026119.80123.37119.21123.37123.37-1.62%1990.28
Oct 02, 2026125.40126.00124.60125.40125.40+5.88%1,2001.71
Oct 01, 2026115.44118.44115.44118.44118.44+2.58%4870.70
Sep 30, 2026117.12117.12115.36115.46115.46-1.69%620.09
Sep 29, 2026118.20118.20111.40117.44117.44+0.73%7071.03
Sep 28, 2026116.88116.88116.71116.71116.59-1.42%1600.23
Sep 25, 2026119.36119.82118.39118.39118.27+1.92%1350.19
Sep 24, 2026115.24116.46114.09116.16116.05+0.10%570.08
Sep 23, 2026114.22116.04113.40116.04115.93-1.23%4000.58
Sep 22, 2026111.87117.48111.87117.48117.36+7.74%790.12
Sep 21, 2026108.01109.04107.82109.04108.93+5.02%28,838125.95
Sep 18, 2026103.40103.83103.40103.83103.73+4.04%880.38
Sep 17, 202698.7099.8098.7099.8099.70+2.04%200.08
Sep 16, 2026100.77100.7797.8097.8097.70-0.89%240.10
Sep 15, 202698.6898.6898.6898.6898.58-0.47%2551.05
Sep 14, 202699.0099.6499.0099.1599.05-6.23%1560.63
Sep 11, 2026106.30106.30105.74105.74105.64+3.94%430.18
Sep 10, 2026101.73101.73101.73101.73101.63-1.70%150.06
Sep 09, 2026102.60103.49102.60103.49103.39-0.39%1130.45
Sep 08, 2026104.00104.00103.89103.89103.79-0.77%510.20
Sep 07, 2026104.70104.70103.30104.70104.60+0.00%00.00
Sep 04, 2026103.30104.70103.30104.70104.60+1.52%1300.50
Sep 03, 2026103.40103.40101.60103.13103.03-0.82%90.03
Sep 02, 2026103.98103.98103.98103.98103.88-1.48%740.28
Sep 01, 2026105.00105.54104.80105.54105.44-3.77%620.24
Aug 31, 2026109.89109.89109.67109.67109.56+0.14%1550.59
Aug 28, 2026111.65111.65109.52109.52109.41-1.91%1000.37
Aug 27, 2026114.07114.07111.65111.65111.54-0.39%140.05
Aug 26, 2026112.75112.75112.09112.09111.98-0.10%190.07
Aug 25, 2026112.20112.20112.20112.20112.09+1.59%560.20
Aug 24, 2026110.44110.44110.44110.44110.33-1.95%50.02